股票概览
7.05
+1.73%
+0.12
6.96
开盘价
7.14
最高价
6.9
最低价
550,308
成交量
数据更新至: 2024-10-31
技术指标
6.85
MA5 (5日均线)
6.70
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.96 | 7.14 | 6.9 | 7.05 | +1.73% | 550,308 | 387,648,986 |
| 2024-10-30 | 6.75 | 6.95 | 6.66 | 6.93 | +2.36% | 397,937 | 273,844,598 |
| 2024-10-29 | 6.83 | 6.92 | 6.68 | 6.77 | -0.88% | 338,767 | 230,716,960 |
| 2024-10-28 | 6.63 | 6.83 | 6.56 | 6.83 | +2.55% | 413,666 | 279,057,933 |
| 2024-10-25 | 6.59 | 6.76 | 6.51 | 6.66 | -1.91% | 537,484 | 355,998,642 |
| 2024-10-24 | 6.7 | 6.98 | 6.6 | 6.79 | +1.8% | 469,450 | 318,877,329 |
| 2024-10-23 | 6.66 | 6.76 | 6.55 | 6.67 | +0.6% | 324,546 | 216,185,070 |
| 2024-10-22 | 6.35 | 6.66 | 6.33 | 6.63 | +4.25% | 355,242 | 231,603,461 |
| 2024-10-21 | 6.32 | 6.41 | 6.27 | 6.36 | +1.44% | 283,456 | 179,912,977 |
| 2024-10-18 | 6.08 | 6.36 | 6.06 | 6.27 | +2.79% | 260,203 | 162,038,066 |
| 2024-10-17 | 6.19 | 6.28 | 6.08 | 6.1 | -0.81% | 183,359 | 113,243,253 |
| 2024-10-16 | 6.11 | 6.21 | 6.07 | 6.15 | -0.65% | 179,710 | 110,315,676 |
| 2024-10-15 | 6.33 | 6.38 | 6.19 | 6.19 | -3.13% | 229,636 | 144,221,280 |
| 2024-10-14 | 6.3 | 6.43 | 6.21 | 6.39 | +1.11% | 233,595 | 147,878,741 |
| 2024-10-11 | 6.7 | 6.7 | 6.24 | 6.32 | -5.25% | 263,604 | 168,889,587 |
| 2024-10-10 | 6.69 | 6.83 | 6.51 | 6.67 | +1.06% | 284,744 | 190,182,366 |
| 2024-10-09 | 7.1 | 7.1 | 6.57 | 6.6 | -8.97% | 447,075 | 305,298,591 |
| 2024-10-08 | 7.48 | 7.48 | 6.89 | 7.25 | +6.62% | 625,520 | 450,759,555 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：